14.55
price up icon3.93%   0.55
 
loading

Guild Holdings Co 주식 (GHLD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $14.60 $14.00 $0.60 7,958.0 +3.93%
2024-11-01 $14.23 $13.97 $0.2558 16,742.0 -2.85%
2024-10-31 $14.51 $14.00 $0.51 17,779.0 +2.93%
2024-10-30 $14.15 $14.00 $0.15 8,255.0 -0.99%
2024-10-29 $14.25 $14.00 $0.2502 5,298.0 +1.00%
2024-10-28 $14.13 $14.00 $0.13 17,046.0 -2.03%
2024-10-25 $14.95 $14.25 $0.70 21,563.0 -2.52%
2024-10-24 $14.84 $14.49 $0.35 27,458.0 -1.15%
2024-10-23 $14.83 $14.40 $0.43 24,047.0 -0.60%
2024-10-22 $15.49 $14.92 $0.57 23,230.0 -3.24%
2024-10-21 $15.69 $15.21 $0.48 6,332.0 -0.13%
2024-10-18 $15.65 $15.20 $0.45 2,984.0 +0.26%
2024-10-17 $15.87 $15.40 $0.47 13,636.0 -2.96%
2024-10-16 $15.90 $15.36 $0.545 16,336.0 +2.78%
2024-10-15 $15.63 $14.89 $0.74 7,488.0 +2.59%
2024-10-14 $15.67 $15.00 $0.67 15,868.0 -3.77%
2024-10-11 $16.15 $15.64 $0.51 10,550.0 -2.68%
2024-10-10 $16.07 $15.97 $0.10 1,863.0 -0.50%
2024-10-09 $16.20 $15.73 $0.47 11,451.0 +1.57%
2024-10-08 $16.37 $15.90 $0.47 12,551.0 -0.75%

Guild Holdings Co 주식 (GHLD) 연도별 가격 이력

이 심층 분석에서는 Guild Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guild Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Guild Holdings Co 주식 (GHLD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $14.60 $13.97 $0.6258 32,658.0 +0.97%
2024-10 $16.65 $14.00 $2.65 277,813.0 -13.35%
2024-09 $17.57 $14.94 $2.63 349,077.0 +9.84%
2024-08 $18.25 $13.75 $4.50 529,572.0 +7.53%
2024-07 $15.61 $13.63 $1.98 270,176.0 -4.80%
2024-06 $17.24 $14.10 $3.14 219,903.0 +1.79%
2024-05 $16.00 $13.49 $2.51 181,261.0 +7.71%
2024-04 $14.98 $13.41 $1.57 102,470.0 -8.54%
2024-03 $14.95 $13.73 $1.22 113,864.0 +7.35%
2024-02 $15.06 $12.78 $2.28 72,038.0 -1.86%
2024-01 $14.68 $12.91 $1.77 513,236.0 -0.64%

Guild Holdings Co 주식 (GHLD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $14.89 $11.04 $3.85 214,445.0 +17.91%
2023-11 $13.00 $9.59 $3.41 208,094.0 +13.49%
2023-10 $12.50 $10.26 $2.24 343,324.0 -4.01%
2023-09 $12.47 $10.50 $1.97 585,380.0 -8.89%
2023-08 $13.41 $11.16 $2.25 354,029.0 +0.33%
2023-07 $12.68 $10.47 $2.21 129,247.0 +5.63%
2023-06 $12.32 $10.11 $2.21 207,960.0 +5.19%
2023-05 $11.09 $9.45 $1.64 156,886.0 +7.78%
2023-04 $11.50 $10.00 $1.50 123,104.0 -3.65%
2023-03 $12.60 $10.00 $2.60 206,790.0 -13.41%
2023-02 $12.91 $10.80 $2.11 248,746.0 +5.81%
2023-01 $11.97 $9.80 $2.17 138,533.0 +12.49%

Guild Holdings Co 주식 (GHLD) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $12.36 $9.85 $2.51 274,260.0 -13.46%
2022-11 $11.79 $8.30 $3.49 505,675.0 +37.02%
2022-10 $10.85 $8.34 $2.51 562,651.0 -7.90%
2022-09 $12.79 $9.24 $3.55 836,686.0 -6.95%
2022-08 $12.78 $9.51 $3.27 139,447.0 -19.20%
2022-07 $12.37 $10.07 $2.30 254,663.0 +20.61%
2022-06 $11.45 $9.30 $2.15 956,936.0 -7.28%
2022-05 $11.18 $7.18 $3.99 674,295.0 +25.74%
2022-04 $10.74 $8.36 $2.38 700,017.0 -14.81%
2022-03 $12.70 $9.94 $2.76 572,096.0 -14.29%
2022-02 $13.90 $10.73 $3.17 234,465.0 -3.55%
2022-01 $14.51 $12.08 $2.43 171,203.0 -11.55%
$6.38
price up icon 1.43%
$45.34
price down icon 0.98%
mortgage_finance VEL
$19.29
price up icon 1.26%
mortgage_finance LDI
$2.08
price up icon 0.48%
mortgage_finance GHI
$12.10
price down icon 1.79%
자본화:     |  볼륨(24시간):